Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 56.89 | 57.32 | 56.76 | 56.80 | 505,018 | +0.02(+0.03%) |
Jul 30, 2013 | 57.06 | 57.18 | 56.55 | 56.79 | 642,535 | -0.26(-0.46%) |
Jul 29, 2013 | 58.29 | 58.60 | 56.93 | 57.05 | 859,434 | -1.49(-2.54%) |
Jul 26, 2013 | 58.24 | 58.77 | 58.11 | 58.54 | 1,599,835 | +0.00(+0.00%) |
Jul 25, 2013 | 59.26 | 59.72 | 56.84 | 58.54 | 1,455,514 | -0.57(-0.97%) |
Jul 24, 2013 | 59.46 | 59.58 | 58.66 | 59.11 | 1,069,374 | -0.04(-0.07%) |
Jul 23, 2013 | 58.52 | 59.21 | 58.52 | 59.15 | 647,339 | +0.65(+1.12%) |
Jul 22, 2013 | 58.32 | 58.83 | 58.10 | 58.50 | 347,943 | +0.40(+0.69%) |
Jul 19, 2013 | 57.89 | 58.36 | 57.76 | 58.10 | 420,033 | -0.02(-0.04%) |
Jul 18, 2013 | 58.44 | 58.73 | 58.00 | 58.13 | 601,993 | -0.22(-0.37%) |
Jul 17, 2013 | 58.91 | 58.94 | 58.28 | 58.34 | 329,631 | -0.44(-0.75%) |
Jul 16, 2013 | 59.39 | 59.46 | 58.63 | 58.78 | 305,061 | -0.68(-1.14%) |
Jul 15, 2013 | 59.50 | 59.85 | 59.28 | 59.46 | 400,105 | -0.06(-0.09%) |
Jul 12, 2013 | 59.41 | 59.69 | 59.10 | 59.51 | 419,529 | +0.12(+0.20%) |
Jul 11, 2013 | 59.66 | 59.75 | 59.25 | 59.39 | 820,048 | +0.37(+0.63%) |
Jul 10, 2013 | 58.90 | 59.18 | 58.68 | 59.02 | 809,202 | +0.10(+0.16%) |
Jul 09, 2013 | 59.72 | 59.33 | 58.79 | 58.92 | 902,743 | -0.41(-0.68%) |
Jul 08, 2013 | 59.23 | 59.46 | 59.10 | 59.33 | 439,120 | +0.39(+0.66%) |
Jul 05, 2013 | 58.93 | 58.97 | 58.37 | 58.94 | 536,433 | +0.45(+0.76%) |
Jul 03, 2013 | 58.54 | 58.82 | 58.25 | 58.49 | 598,284 | -0.18(-0.31%) |
Jul 02, 2013 | 59.50 | 60.05 | 58.36 | 58.68 | 644,972 | -0.72(-1.22%) |
Jul 01, 2013 | 59.08 | 60.11 | 59.08 | 59.40 | 519,663 | +0.41(+0.69%) |
Jun 28, 2013 | 58.47 | 59.34 | 58.23 | 58.99 | 950,792 | +0.50(+0.86%) |
Jun 27, 2013 | 58.36 | 58.75 | 57.97 | 58.49 | 494,846 | +0.48(+0.82%) |
Jun 26, 2013 | 58.29 | 58.64 | 57.73 | 58.01 | 479,459 | +0.20(+0.34%) |
Jun 25, 2013 | 58.08 | 58.26 | 57.42 | 57.82 | 410,329 | +0.09(+0.15%) |
Jun 24, 2013 | 57.72 | 58.30 | 57.05 | 57.73 | 692,324 | -0.53(-0.92%) |
Jun 21, 2013 | 57.88 | 58.72 | 56.84 | 58.26 | 2,184,746 | +1.12(+1.95%) |
Jun 20, 2013 | 57.24 | 57.74 | 56.96 | 57.15 | 386,809 | -1.30(-2.22%) |
Jun 19, 2013 | 58.44 | 58.94 | 58.33 | 58.44 | 259,456 | -0.14(-0.23%) |
Jun 18, 2013 | 58.39 | 58.66 | 58.13 | 58.58 | 440,894 | +0.21(+0.35%) |
Jun 17, 2013 | 58.03 | 58.68 | 57.74 | 58.37 | 1,126,509 | +0.72(+1.24%) |
Jun 14, 2013 | 57.42 | 58.09 | 57.19 | 57.66 | 986,958 | -0.21(-0.36%) |
Jun 13, 2013 | 57.29 | 57.90 | 56.92 | 57.86 | 498,856 | +0.68(+1.18%) |
Jun 12, 2013 | 56.82 | 57.53 | 56.82 | 57.19 | 1,130,812 | +0.62(+1.10%) |
Jun 11, 2013 | 56.99 | 57.27 | 56.24 | 56.56 | 1,079,919 | -1.26(-2.18%) |
Jun 10, 2013 | 57.27 | 57.91 | 57.13 | 57.82 | 673,990 | +0.76(+1.33%) |
Jun 07, 2013 | 57.01 | 57.19 | 56.68 | 57.07 | 336,630 | +0.53(+0.93%) |
Jun 06, 2013 | 56.22 | 56.59 | 55.89 | 56.54 | 331,351 | +0.42(+0.75%) |
Jun 05, 2013 | 56.64 | 56.97 | 56.04 | 56.12 | 317,018 | -0.61(-1.07%) |
Jun 04, 2013 | 57.10 | 57.57 | 56.40 | 56.72 | 443,973 | -0.49(-0.85%) |
Jun 03, 2013 | 57.35 | 57.69 | 56.21 | 57.21 | 881,452 | -0.19(-0.33%) |
May 31, 2013 | 56.64 | 57.88 | 56.64 | 57.40 | 1,094,520 | +0.45(+0.80%) |
May 30, 2013 | 56.27 | 57.03 | 56.24 | 56.95 | 1,043,125 | +0.66(+1.17%) |
May 29, 2013 | 55.53 | 56.71 | 55.53 | 56.29 | 937,800 | +0.45(+0.81%) |
May 28, 2013 | 56.30 | 56.37 | 55.44 | 55.83 | 1,024,094 | +0.05(+0.09%) |
May 24, 2013 | 55.01 | 55.91 | 54.96 | 55.78 | 820,227 | +0.25(+0.44%) |
May 23, 2013 | 55.55 | 55.65 | 55.00 | 55.54 | 747,172 | -0.23(-0.41%) |
May 22, 2013 | 56.50 | 57.14 | 55.63 | 55.77 | 498,446 | -0.68(-1.20%) |
May 21, 2013 | 56.38 | 56.73 | 56.05 | 56.44 | 1,431,883 | -0.02(-0.03%) |
May 20, 2013 | 55.67 | 56.52 | 55.55 | 56.46 | 986,588 | +0.79(+1.41%) |
May 17, 2013 | 55.08 | 55.82 | 54.90 | 55.67 | 450,101 | +0.86(+1.57%) |
May 16, 2013 | 55.54 | 55.74 | 54.76 | 54.81 | 2,121,565 | -0.72(-1.30%) |
May 15, 2013 | 55.83 | 56.11 | 55.41 | 55.54 | 895,710 | +0.63(+1.14%) |
May 13, 2013 | 55.19 | 55.42 | 54.81 | 54.91 | 1,416,526 | -0.55(-0.99%) |
May 10, 2013 | 53.28 | 55.67 | 53.24 | 55.46 | 2,050,363 | +2.38(+4.49%) |
May 09, 2013 | 52.26 | 53.16 | 51.86 | 53.07 | 1,305,022 | +0.70(+1.34%) |
May 08, 2013 | 52.05 | 52.38 | 51.72 | 52.38 | 743,104 | -0.16(-0.30%) |
May 07, 2013 | 51.87 | 52.55 | 51.70 | 52.53 | 493,364 | +0.68(+1.30%) |
May 06, 2013 | 51.98 | 52.00 | 51.52 | 51.86 | 683,060 | -0.24(-0.46%) |
May 03, 2013 | 52.26 | 52.42 | 51.96 | 52.10 | 442,537 | +0.14(+0.26%) |
May 02, 2013 | 51.64 | 52.03 | 51.11 | 51.96 | 672,291 | +0.28(+0.54%) |